|
Closing price on 12/7/2015
|
|
| Open |
30.10 |
| High |
31.30 |
| Low |
30.00 |
| Volume |
1,797,460 |
| Split-adjusted Price |
12.76 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+0.60 / +1.99%
|
30.10
|
31.30
|
30.00
|
30.70
|
30.62
|
12.76
|
1,797,460
|
|
|
12/4/2015
|
-0.70 / -2.27%
|
30.70
|
30.70
|
30.00
|
30.10
|
30.20
|
12.51
|
774,040
|
|
|
12/3/2015
|
-0.40 / -1.28%
|
31.20
|
31.20
|
30.80
|
30.80
|
31.05
|
12.80
|
352,740
|
|
|
12/2/2015
|
-0.10 / -0.32%
|
31.40
|
31.60
|
31.10
|
31.20
|
31.43
|
12.97
|
354,820
|
|
|
12/1/2015
|
+0.60 / +1.95%
|
30.70
|
31.40
|
30.60
|
31.30
|
31.23
|
13.01
|
517,740
|
|
|
11/30/2015
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.20
|
30.70
|
30.45
|
12.76
|
499,610
|
|
|
11/27/2015
|
-0.70 / -2.23%
|
31.50
|
31.70
|
30.60
|
30.70
|
31.03
|
12.76
|
1,056,160
|
|
|
11/26/2015
|
-1.00 / -3.09%
|
32.40
|
32.40
|
31.40
|
31.40
|
31.89
|
13.05
|
858,000
|
|
|
11/25/2015
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.30
|
32.40
|
32.49
|
13.47
|
588,230
|
|
|
11/24/2015
|
-0.50 / -1.50%
|
33.40
|
33.50
|
32.70
|
32.90
|
33.09
|
13.68
|
433,780
|
|
|
11/23/2015
|
-0.10 / -0.30%
|
33.40
|
33.60
|
33.30
|
33.40
|
33.43
|
13.88
|
272,720
|
|
|
11/20/2015
|
-0.10 / -0.30%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.60
|
13.93
|
262,030
|
|
|
11/19/2015
|
+0.10 / +0.30%
|
33.50
|
34.20
|
33.50
|
33.60
|
33.83
|
13.97
|
468,730
|
|
|
11/18/2015
|
+0.40 / +1.21%
|
33.30
|
33.70
|
33.10
|
33.50
|
33.35
|
13.93
|
317,040
|
|
|
11/17/2015
|
-0.20 / -0.60%
|
33.50
|
33.80
|
33.10
|
33.10
|
33.35
|
13.76
|
358,990
|
|
|
11/16/2015
|
-0.70 / -2.06%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.53
|
13.84
|
411,500
|
|
|
11/13/2015
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.80
|
34.00
|
33.97
|
14.13
|
502,000
|
|
|
11/12/2015
|
-0.30 / -0.87%
|
34.10
|
34.50
|
33.30
|
34.00
|
33.76
|
14.13
|
765,610
|
|
|
11/11/2015
|
-0.30 / -0.87%
|
34.50
|
34.80
|
34.30
|
34.30
|
34.52
|
14.26
|
300,070
|
|
|
11/10/2015
|
-0.50 / -1.42%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.64
|
14.38
|
594,190
|
|
|
11/9/2015
|
-0.90 / -2.50%
|
36.10
|
36.10
|
35.00
|
35.10
|
35.29
|
14.59
|
352,000
|
|
|
11/6/2015
|
+0.80 / +2.27%
|
35.60
|
36.20
|
35.40
|
36.00
|
35.88
|
14.96
|
767,190
|
|
|
11/5/2015
|
+0.60 / +1.73%
|
34.50
|
35.60
|
34.50
|
35.20
|
35.27
|
14.63
|
499,530
|
|
|
11/4/2015
|
-0.40 / -1.14%
|
35.10
|
35.30
|
34.60
|
34.60
|
34.93
|
14.38
|
532,860
|
|
|
11/3/2015
|
+0.20 / +0.57%
|
34.80
|
35.00
|
34.60
|
35.00
|
34.76
|
14.55
|
401,640
|
|
|
11/2/2015
|
-0.50 / -1.42%
|
35.60
|
35.60
|
34.80
|
34.80
|
35.07
|
14.47
|
431,510
|
|
|
10/30/2015
|
-0.50 / -1.40%
|
35.80
|
35.90
|
35.30
|
35.30
|
35.47
|
14.67
|
247,060
|
|
|
10/29/2015
|
+0.60 / +1.70%
|
35.40
|
35.90
|
35.40
|
35.80
|
35.66
|
14.88
|
428,860
|
|
|
10/28/2015
|
-0.40 / -1.12%
|
35.60
|
35.70
|
35.10
|
35.20
|
35.31
|
14.63
|
689,820
|
|
|
10/27/2015
|
-0.30 / -0.84%
|
35.70
|
36.00
|
35.40
|
35.60
|
35.59
|
14.80
|
679,980
|
|
|